DHRM

Dehaier Medical Systems Limited Historical Stock Prices

$1.91
*  
0.02
1.06%
Get DHRM Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading DHRM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    DHRM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.94  1.95  1.91  1.91 1,100
07/28/2015 1.9055 1.91 1.85 1.89 3,905
07/27/2015 1.9 1.99 1.87 1.8901 16,580
07/24/2015 2.08 2.15 2 2.01 3,181
07/23/2015 2.14 2.1699 2.06 2.06 1,501
07/22/2015 2 2.1483 2 2.11 7,280
07/21/2015 1.97 2.09 1.97 1.99 3,400
07/20/2015 2.08 2.09 1.94 2 20,830
07/17/2015 2 2.16 2 2.04 24,592
07/16/2015 2.011 2.1 2.011 2.06 5,437
07/15/2015 2.1 2.1 2 2 7,260
07/14/2015 1.95 2.1 1.95 2.1 58,137
07/13/2015 1.93 2.05 1.91 1.91 7,155
07/10/2015 2.052 2.08 1.87 2.01 28,128
07/09/2015 1.85 2.1 1.85 2.01 29,463
07/08/2015 1.63 1.92 1.55 1.75 94,387
07/07/2015 2.15 2.1501 1.7 1.96 99,271
07/06/2015 2.601 2.62 2.23 2.2398 55,030
07/02/2015 2.64 2.646 2.57 2.6 21,083
07/01/2015 2.74 2.74 2.65 2.66 18,574
06/30/2015 2.71 2.74 2.65 2.72 11,897
06/29/2015 2.68 2.73 2.6304 2.65 51,428
06/26/2015 2.73 2.74 2.65 2.67 30,018
06/25/2015 2.81 2.83 2.78 2.7832 14,391
06/24/2015 2.821 2.91 2.8 2.8 18,191
06/23/2015 2.831 2.85 2.81 2.81 10,303
06/22/2015 2.9 2.9001 2.85 2.85 24,674
06/19/2015 3.03 3.04 2.9 2.939 44,486
06/18/2015 3.06 3.17 3 3.04 46,413
06/17/2015 2.96 3.18 2.96 3.1599 148,674
06/16/2015 2.96 3.02 2.91 2.97 33,844
06/15/2015 3.02 3.02 2.9 2.91 28,399
06/12/2015 2.93 3.15 2.81 3.02 114,639
06/11/2015 2.81 3.05 2.81 2.94 43,479
06/10/2015 2.88 2.92 2.72 2.82 30,253
06/09/2015 2.92 3.0501 2.91 2.91 38,830
06/08/2015 2.71 3.15 2.7 2.9505 299,239
06/05/2015 2.72 2.72 2.71 2.71 1,675
06/04/2015 2.73 2.76 2.72 2.74 11,713
06/03/2015 2.74 2.79 2.72 2.73 6,785
06/02/2015 2.75 2.78 2.7301 2.76 4,699
06/01/2015 2.7 2.82 2.6801 2.76 44,032
05/29/2015 2.721 2.76 2.72 2.7395 2,906
05/28/2015 2.703 2.74 2.6801 2.72 3,572
05/27/2015 2.7599 2.7599 2.6811 2.7 4,711
05/26/2015 2.74 2.8 2.72 2.7499 7,214
05/22/2015 2.689 2.85 2.689 2.79 27,231
05/21/2015 2.7 2.75 2.6605 2.69 25,831
05/20/2015 2.77 2.77 2.7 2.7 29,250
05/19/2015 2.824 2.83 2.74 2.76 12,090
05/18/2015 2.89 2.89 2.8201 2.83 7,759
05/15/2015 2.7301 2.95 2.7301 2.89 35,402
05/14/2015 2.7 2.78 2.7 2.71 10,805
05/13/2015 2.722 2.74 2.7 2.7 4,195
05/12/2015 2.8 2.8 2.68 2.73 41,369
05/11/2015 2.78 2.84 2.78 2.8 8,638
05/08/2015 2.763 2.8 2.72 2.79 14,828
05/07/2015 2.7 2.79 2.7 2.75 16,458
05/06/2015 2.8 2.8 2.72 2.73 14,256
05/05/2015 2.8 2.82 2.73 2.775 19,308
05/04/2015 2.78 2.8294 2.75 2.77 17,603
05/01/2015 2.81 2.95 2.81 2.81 15,758
04/30/2015 2.7 2.89 2.7 2.86 28,383
04/29/2015 2.91 3.0401 2.84 2.88 55,053
04/28/2015 3.06 3.06 2.66 2.92 150,490
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?